USVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	48.13	48.13	48.13	48.13	48.13	0.19%	233
Apr 1, 2026	48.09	48.09	48.04	48.04	48.04	-0.14%	1,751
Mar 31, 2026	48.09	48.10	48.08	48.10	48.10	0.27%	1,087
Mar 30, 2026	48.01	48.01	47.97	47.97	47.97	0.25%	188
Mar 27, 2026	47.85	47.85	47.85	47.85	47.71	0.10%	17
Mar 26, 2026	47.95	47.95	47.81	47.81	47.66	-0.71%	908
Mar 25, 2026	48.15	48.15	48.15	48.15	48.00	0.42%	1,073
Mar 24, 2026	47.94	47.95	47.94	47.95	47.80	-0.35%	2,322
Mar 23, 2026	48.11	48.13	48.11	48.11	47.97	0.32%	11,261
Mar 20, 2026	47.96	47.96	47.96	47.96	47.81	-0.82%	112
Mar 19, 2026	48.27	48.35	48.25	48.35	48.21	-0.01%	922
Mar 18, 2026	48.50	48.51	48.36	48.36	48.21	-0.45%	749
Mar 17, 2026	48.58	48.58	48.58	48.58	48.43	0.15%	391
Mar 16, 2026	48.50	48.50	48.50	48.50	48.36	0.40%	1,469
Mar 13, 2026	48.33	48.33	48.31	48.31	48.17	-0.07%	478
Mar 12, 2026	48.43	48.48	48.30	48.35	48.20	-0.33%	2,145
Mar 11, 2026	48.55	48.55	48.51	48.51	48.36	-0.35%	2,229
Mar 10, 2026	48.77	48.78	48.68	48.68	48.53	-0.26%	2,001
Mar 9, 2026	48.80	48.80	48.80	48.80	48.65	0.24%	1,346
Mar 6, 2026	48.78	48.78	48.68	48.68	48.54	-0.06%	1,185
Mar 5, 2026	48.70	48.71	48.70	48.71	48.56	-0.27%	561
Mar 4, 2026	48.84	48.84	48.84	48.84	48.69	-0.21%	193
Mar 3, 2026	48.81	48.95	48.81	48.95	48.80	-0.08%	1,543
Mar 2, 2026	49.00	49.00	48.95	48.99	48.84	-0.59%	4,805
Feb 27, 2026	49.21	49.29	49.21	49.27	49.12	0.38%	1,200
Feb 26, 2026	49.06	49.09	49.04	49.09	48.94	-0.07%	2,921
Feb 25, 2026	49.11	49.16	49.11	49.12	48.81	-0.10%	933
Feb 24, 2026	49.14	49.17	49.14	49.17	48.86	-0.04%	1,382
Feb 23, 2026	49.10	49.19	49.10	49.19	48.88	0.37%	9,403
Feb 20, 2026	49.01	49.01	48.96	49.01	48.70	-	3,682
Feb 19, 2026	48.95	49.02	48.95	49.01	48.70	0.08%	1,329
Feb 18, 2026	48.98	48.98	48.97	48.97	48.66	-0.18%	2,009
Feb 17, 2026	49.09	49.10	49.05	49.06	48.75	-0.04%	1,372
Feb 13, 2026	49.06	49.08	49.06	49.08	48.77	0.38%	748
Feb 12, 2026	48.74	48.89	48.74	48.89	48.58	0.52%	4,333
Feb 11, 2026	48.60	48.71	48.60	48.64	48.33	-0.25%	1,899
Feb 10, 2026	48.76	48.77	48.74	48.76	48.45	0.33%	1,951
Feb 9, 2026	48.54	48.60	48.54	48.60	48.29	0.06%	3,086
Feb 6, 2026	48.58	48.58	48.56	48.57	48.26	-0.06%	1,915
Feb 5, 2026	48.42	48.60	48.42	48.60	48.29	0.58%	7,223
Feb 4, 2026	48.32	48.34	48.31	48.32	48.01	-0.02%	23,648
Feb 3, 2026	48.29	48.33	48.27	48.33	48.02	0.07%	410
Feb 2, 2026	48.38	48.38	48.28	48.29	47.99	-0.21%	4,904
Jan 30, 2026	48.38	48.40	48.38	48.40	48.10	0.05%	2,848
Jan 29, 2026	48.29	48.40	48.29	48.38	48.07	-0.15%	1,232
Jan 28, 2026	48.42	48.45	48.42	48.45	48.00	-0.08%	1,130
Jan 27, 2026	48.51	48.51	48.49	48.49	48.04	-0.06%	1,390
Jan 26, 2026	48.54	48.54	48.52	48.52	48.07	0.08%	361
Jan 23, 2026	48.44	48.48	48.41	48.48	48.03	0.15%	2,182
Jan 22, 2026	48.37	48.41	48.34	48.40	47.96	-0.02%	2,300